Kumpulan H L High Tech

KHLH
🏛️ malaysia →
0.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.49 1.53 1.40 1.42 2.9M
2021-12-30 1.34 1.56 1.33 1.48 10.6M
2021-12-29 1.32 1.38 1.32 1.33 0.7M
2021-12-28 1.30 1.34 1.29 1.32 0.5M
2021-12-27 1.28 1.31 1.28 1.28 0.2M
2021-12-24 1.30 1.32 1.28 1.31 0.2M
2021-12-23 1.31 1.33 1.29 1.32 0.1M
2021-12-22 1.30 1.35 1.30 1.32 0.3M
2021-12-21 1.29 1.30 1.26 1.28 0.2M
2021-12-20 1.35 1.35 1.30 1.31 0.5M
2021-12-17 1.39 1.39 1.34 1.35 0.4M
2021-12-16 1.38 1.44 1.33 1.39 1.8M
2021-12-15 1.25 1.35 1.25 1.35 1.3M
2021-12-14 1.27 1.31 1.25 1.27 0.4M
2021-12-13 1.26 1.30 1.23 1.30 0.5M
2021-12-10 1.25 1.29 1.24 1.25 0.2M
2021-12-09 1.30 1.32 1.25 1.26 0.4M
2021-12-08 1.28 1.34 1.27 1.28 0.7M
2021-12-07 1.23 1.31 1.23 1.28 1.0M
2021-12-06 1.30 1.30 1.18 1.22 1.1M
2021-12-02 1.37 1.37 1.29 1.30 0.5M
2021-12-01 1.40 1.45 1.35 1.37 0.5M
2021-11-30 1.38 1.51 1.38 1.44 1.5M
2021-11-29 1.35 1.40 1.25 1.38 2.4M
2021-11-26 1.52 1.52 1.39 1.41 1.9M
2021-11-25 1.56 1.60 1.49 1.51 1.4M
2021-11-24 1.62 1.62 1.56 1.57 1.0M
2021-11-23 1.69 1.69 1.62 1.62 1.2M
2021-11-22 1.67 1.73 1.67 1.69 1.4M
2021-11-19 1.67 1.70 1.66 1.67 0.6M
2021-11-18 1.67 1.73 1.66 1.68 1.7M
2021-11-17 1.73 1.73 1.66 1.67 1.3M
2021-11-16 1.72 1.78 1.70 1.73 1.7M
2021-11-15 1.72 1.76 1.70 1.72 1.1M
2021-11-12 1.76 1.79 1.72 1.73 1.4M
2021-11-11 1.75 1.83 1.73 1.76 2.1M
2021-11-10 1.84 1.84 1.73 1.75 1.8M
2021-11-09 1.85 1.95 1.83 1.84 4.5M
2021-11-08 1.65 1.95 1.64 1.88 14.8M
2021-11-05 1.80 1.81 1.65 1.67 3.3M
2021-11-03 1.84 1.85 1.77 1.80 1.0M
2021-11-02 1.79 1.86 1.76 1.83 1.5M
2021-11-01 1.89 1.89 1.80 1.80 2.5M
2021-10-29 1.92 1.93 1.90 1.91 1.0M
2021-10-28 1.95 1.96 1.91 1.91 1.2M
2021-10-27 1.97 1.97 1.92 1.94 1.1M
2021-10-26 2.03 2.04 1.93 1.96 1.6M
2021-10-25 2.00 2.05 1.97 2.02 3.8M
2021-10-22 1.92 2.02 1.91 1.97 7.9M
2021-10-21 1.94 1.95 1.91 1.91 1.0M
2021-10-20 1.92 1.97 1.91 1.93 2.2M
2021-10-18 1.95 1.97 1.90 1.91 2.0M
2021-10-15 1.97 2.02 1.94 1.95 1.9M
2021-10-14 1.96 1.98 1.93 1.95 1.7M
2021-10-13 1.97 2.01 1.95 1.96 1.4M
2021-10-12 1.98 2.05 1.96 1.97 3.2M
2021-10-11 2.03 2.03 1.95 1.97 3.3M
2021-10-08 2.09 2.13 2.03 2.03 3.8M
2021-10-07 2.08 2.14 2.04 2.08 6.8M
2021-10-06 1.98 2.15 1.98 2.05 12.7M
2021-10-05 1.96 2.03 1.90 1.96 5.3M
2021-10-04 2.03 2.06 1.93 1.96 3.8M
2021-10-01 2.05 2.07 2.00 2.02 2.7M
2021-09-30 2.07 2.12 2.02 2.05 2.8M
2021-09-29 2.08 2.17 2.01 2.06 8.0M
2021-09-28 2.13 2.16 2.00 2.05 4.9M
2021-09-27 2.15 2.23 2.11 2.13 2.9M
2021-09-24 2.25 2.33 2.15 2.15 16.4M
2021-09-23 2.05 2.28 1.99 2.22 27.0M
2021-09-22 2.01 2.07 1.98 2.01 3.8M
2021-09-21 2.01 2.14 1.93 2.01 8.8M
2021-09-20 2.24 2.26 2.04 2.06 7.5M
2021-09-17 2.28 2.35 2.22 2.23 5.5M
2021-09-15 2.29 2.36 2.20 2.26 9.4M
2021-09-14 2.43 2.47 2.24 2.27 11.1M
2021-09-13 2.40 2.49 2.37 2.41 10.3M
2021-09-10 2.34 2.50 2.28 2.41 28.7M
2021-09-09 2.30 2.37 2.24 2.31 12.4M
2021-09-08 2.22 2.39 2.17 2.28 23.0M
2021-09-07 1.98 2.45 1.93 2.19 53.7M
2021-09-06 2.10 2.13 1.92 1.98 23.8M
2021-09-03 1.64 2.10 1.58 2.10 27.0M
2021-09-02 1.60 1.78 1.55 1.62 4.3M
2021-09-01 1.56 1.57 1.52 1.54 2.2M
2021-08-30 1.57 1.59 1.54 1.55 2.3M
2021-08-27 1.61 1.61 1.54 1.55 4.0M
2021-08-26 1.60 1.64 1.58 1.59 3.8M
2021-08-25 1.63 1.64 1.58 1.58 3.5M
2021-08-24 1.51 1.63 1.50 1.62 8.7M
2021-08-23 1.52 1.53 1.48 1.49 2.2M
2021-08-20 1.55 1.57 1.50 1.51 3.2M
2021-08-19 1.59 1.61 1.54 1.54 3.2M
2021-08-18 1.61 1.63 1.56 1.57 3.1M
2021-08-17 1.58 1.68 1.58 1.61 8.5M
2021-08-16 1.59 1.63 1.55 1.58 4.4M
2021-08-13 1.69 1.72 1.55 1.62 6.9M
2021-08-12 1.72 1.77 1.65 1.67 12.7M
2021-08-11 1.54 1.81 1.54 1.70 33.2M
2021-08-09 1.51 1.59 1.51 1.53 8.3M
2021-08-06 1.46 1.56 1.44 1.51 13.3M
2021-08-05 1.46 1.48 1.42 1.44 2.7M
2021-08-04 1.47 1.51 1.46 1.46 4.0M
2021-08-03 1.50 1.56 1.47 1.49 5.3M
2021-08-02 1.47 1.52 1.46 1.48 3.6M
2021-07-30 1.45 1.55 1.44 1.46 8.3M
2021-07-29 1.53 1.56 1.43 1.48 5.3M
2021-07-28 1.58 1.60 1.51 1.53 5.8M
2021-07-27 1.56 1.62 1.54 1.57 11.2M
2021-07-26 1.53 1.65 1.50 1.53 14.4M
2021-07-23 1.71 1.79 1.52 1.53 26.8M
2021-07-22 1.35 1.67 1.34 1.64 36.5M
2021-07-21 1.37 1.42 1.34 1.35 7.5M
2021-07-19 1.37 1.46 1.35 1.36 5.3M
2021-07-16 1.42 1.52 1.35 1.41 18.9M
2021-07-15 1.53 1.61 1.37 1.41 16.4M
2021-07-14 1.66 1.69 1.53 1.56 11.4M
2021-07-13 1.58 1.73 1.36 1.63 54.6M
2021-07-12 1.93 2.26 1.33 1.53 72.2M
2021-07-09 1.51 1.88 1.51 1.88 53.6M
2021-07-08 1.19 1.61 1.16 1.45 65.1M
2021-07-07 1.09 1.25 1.08 1.24 28.8M
2021-07-06 1.07 1.17 1.02 1.08 4.9M
2021-07-05 1.08 1.26 1.00 1.06 35.5M
2021-07-02 0.77 1.02 0.77 1.02 20.7M
2021-07-01 0.83 0.84 0.76 0.79 1.6M
2021-06-30 0.78 0.90 0.77 0.82 7.4M
2021-06-29 0.67 0.79 0.67 0.75 0.7M
2021-06-28 0.67 0.72 0.65 0.67 0.3M
2021-06-25 0.71 0.71 0.68 0.70 0.5M
2021-06-24 0.70 0.80 0.70 0.72 2.4M
2021-06-23 0.70 0.70 0.69 0.70 0.1M
2021-06-22 0.69 0.70 0.69 0.70 0.1M
2021-06-21 0.70 0.70 0.70 0.70 0.0M
2021-06-18 0.71 0.71 0.69 0.69 0.0M
2021-06-17 0.71 0.71 0.70 0.70 0.1M
2021-06-16 0.70 0.73 0.70 0.72 0.1M
2021-06-15 0.67 0.70 0.67 0.70 0.1M
2021-06-14 0.69 0.71 0.69 0.71 0.1M
2021-06-11 0.73 0.74 0.69 0.70 0.2M
2021-06-10 0.68 0.74 0.68 0.72 0.9M
2021-06-09 0.68 0.70 0.66 0.66 0.0M
2021-06-08 0.67 0.67 0.64 0.64 0.1M
2021-06-04 0.67 0.67 0.65 0.65 0.2M
2021-06-03 0.67 0.67 0.67 0.67 0.1M
2021-06-02 0.66 0.68 0.66 0.68 0.0M
2021-06-01 0.66 0.66 0.64 0.66 0.0M
2021-05-31 0.67 0.67 0.62 0.66 0.2M
2021-05-28 0.70 0.70 0.69 0.69 0.1M
2021-05-27 0.70 0.72 0.70 0.71 0.2M
2021-05-25 0.74 0.74 0.67 0.70 0.4M
2021-05-24 0.64 0.76 0.64 0.75 1.4M
2021-05-21 0.61 0.62 0.60 0.60 0.1M
2021-05-20 0.63 0.65 0.59 0.62 0.1M
2021-05-19 0.63 0.63 0.62 0.63 0.1M
2021-05-18 0.63 0.64 0.63 0.63 0.0M
2021-05-17 0.64 0.64 0.62 0.62 0.0M
2021-05-12 0.62 0.64 0.62 0.64 0.0M
2021-05-11 0.63 0.65 0.63 0.64 0.2M
2021-05-10 0.68 0.68 0.67 0.67 0.0M
2021-05-07 0.64 0.68 0.64 0.68 0.0M
2021-05-06 0.64 0.66 0.64 0.64 0.1M
2021-05-05 0.66 0.66 0.65 0.65 0.1M
2021-05-04 0.65 0.67 0.65 0.66 0.1M
2021-05-03 0.69 0.69 0.65 0.65 0.1M
2021-04-30 0.70 0.70 0.69 0.69 0.1M
2021-04-28 0.70 0.71 0.69 0.70 0.2M
2021-04-27 0.68 0.71 0.67 0.71 0.2M
2021-04-26 0.67 0.70 0.67 0.69 0.2M
2021-04-23 0.68 0.70 0.68 0.69 0.2M
2021-04-22 0.66 0.71 0.66 0.68 0.4M
2021-04-21 0.66 0.66 0.65 0.65 0.0M
2021-04-20 0.66 0.67 0.65 0.66 0.2M
2021-04-19 0.65 0.66 0.64 0.65 0.2M
2021-04-16 0.69 0.69 0.64 0.67 0.3M
2021-04-15 0.68 0.69 0.67 0.68 0.1M
2021-04-14 0.67 0.69 0.67 0.69 0.2M
2021-04-13 0.68 0.68 0.66 0.67 0.3M
2021-04-12 0.71 0.71 0.68 0.68 0.1M
2021-04-09 0.70 0.73 0.69 0.70 0.2M
2021-04-08 0.68 0.71 0.68 0.70 0.1M
2021-04-07 0.69 0.71 0.69 0.69 0.2M
2021-04-06 0.69 0.69 0.68 0.69 0.2M
2021-04-05 0.72 0.73 0.69 0.69 0.2M
2021-04-02 0.70 0.75 0.70 0.72 0.5M
2021-04-01 0.68 0.70 0.68 0.70 0.4M
2021-03-31 0.70 0.70 0.67 0.68 0.3M
2021-03-30 0.69 0.72 0.67 0.68 0.5M
2021-03-29 0.72 0.72 0.68 0.68 0.6M
2021-03-26 0.70 0.73 0.69 0.72 0.4M
2021-03-25 0.70 0.76 0.67 0.70 0.8M
2021-03-24 0.79 0.79 0.68 0.71 2.7M
2021-03-23 0.81 0.84 0.78 0.80 2.2M
2021-03-22 0.73 0.84 0.73 0.78 3.4M
2021-03-19 0.60 0.76 0.60 0.73 4.1M
2021-03-18 0.57 0.62 0.56 0.60 0.4M
2021-03-17 0.57 0.57 0.55 0.57 0.1M
2021-03-16 0.58 0.59 0.55 0.57 0.2M
2021-03-15 0.57 0.58 0.56 0.58 0.1M
2021-03-12 0.56 0.60 0.56 0.57 0.3M
2021-03-11 0.57 0.58 0.55 0.55 0.3M
2021-03-10 0.54 0.62 0.53 0.58 0.6M
2021-03-09 0.57 0.58 0.54 0.57 0.2M
2021-03-08 0.61 0.61 0.57 0.57 0.2M
2021-03-05 0.58 0.59 0.57 0.58 0.4M
2021-03-04 0.61 0.61 0.58 0.60 0.4M
2021-03-03 0.60 0.64 0.60 0.63 0.5M
2021-03-02 0.63 0.64 0.60 0.62 0.6M
2021-03-01 0.66 0.70 0.61 0.63 0.6M
2021-02-26 0.67 0.70 0.65 0.66 0.7M
2021-02-25 0.65 0.72 0.65 0.71 1.1M
2021-02-24 0.70 0.70 0.60 0.65 1.0M
2021-02-23 0.74 0.74 0.70 0.70 0.8M
2021-02-22 0.76 0.78 0.73 0.74 0.9M
2021-02-19 0.75 0.83 0.75 0.76 2.1M
2021-02-18 0.78 0.79 0.76 0.76 1.3M
2021-02-17 0.82 0.83 0.78 0.80 1.5M
2021-02-16 0.91 0.91 0.80 0.82 3.8M
2021-02-15 0.83 0.88 0.77 0.87 6.6M
2021-02-11 0.74 0.82 0.73 0.81 3.9M
2021-02-10 0.77 0.79 0.74 0.74 1.3M
2021-02-09 0.80 0.84 0.74 0.79 4.7M
2021-02-08 0.85 0.94 0.78 0.80 12.1M
2021-02-05 0.66 0.84 0.66 0.82 21.4M
2021-02-04 0.56 0.69 0.56 0.65 3.4M
2021-02-03 0.56 0.58 0.56 0.56 0.4M
2021-02-02 0.60 0.60 0.55 0.55 0.5M
2021-01-29 0.61 0.68 0.59 0.61 2.5M
2021-01-27 0.51 0.62 0.51 0.60 1.7M
2021-01-26 0.53 0.56 0.53 0.53 0.3M
2021-01-25 0.57 0.61 0.53 0.53 0.8M
2021-01-22 0.57 0.59 0.56 0.57 1.0M
2021-01-21 0.65 0.65 0.58 0.59 0.8M
2021-01-20 0.70 0.73 0.62 0.63 1.8M
2021-01-19 0.67 0.77 0.67 0.69 4.5M
2021-01-18 0.47 0.61 0.47 0.61 1.8M
2021-01-15 0.43 0.47 0.43 0.47 0.1M
2021-01-14 0.39 0.42 0.39 0.42 0.1M
2021-01-12 0.39 0.39 0.39 0.39 0.0M
2021-01-11 0.41 0.41 0.41 0.41 0.0M
2021-01-08 0.41 0.41 0.40 0.41 0.1M
2021-01-07 0.42 0.42 0.41 0.41 0.1M
2021-01-06 0.42 0.43 0.42 0.43 0.1M
2021-01-05 0.43 0.45 0.41 0.44 0.2M
2021-01-04 0.52 0.52 0.43 0.43 0.5M